Spot 361.42
· 104 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.80 | 36.70 | 34.75 | +0.94 | 37.6% | 327.5 | 37.6% | -0.06 | 0.39 | 0.28 | 0.50 | — |
| — | 31.55 | 32.85 | 32.20 | +0.93 | 36.9% | 330 | 36.9% | -0.07 | 0.47 | 0.45 | 0.50 | — |
| — | 29.20 | 30.50 | 29.85 | +0.91 | 36.3% | 332.5 | 36.3% | -0.09 | 0.60 | 0.57 | 0.64 | — |
| — | 26.85 | 28.10 | 27.48 | +0.89 | 35.7% | 335 | 35.7% | -0.11 | 0.74 | 0.71 | 0.78 | — |
| — | 24.55 | 25.80 | 25.18 | +0.87 | 35.1% | 337.5 | 35.1% | -0.13 | 0.95 | 0.82 | 1.09 | — |
| — | 22.35 | 23.55 | 22.95 | +0.84 | 34.5% | 340 | 34.5% | -0.16 | 1.16 | 1.09 | 1.23 | — |
| — | 20.20 | 21.30 | 20.75 | +0.81 | 34.0% | 342.5 | 34.0% | -0.19 | 1.47 | 1.36 | 1.57 | — |
| — | 17.85 | 19.40 | 18.62 | +0.77 | 33.5% | 345 | 33.5% | -0.23 | 1.86 | 1.71 | 2.01 | — |
| — | 16.10 | 17.05 | 16.57 | +0.72 | 33.0% | 347.5 | 33.0% | -0.28 | 2.29 | 2.15 | 2.44 | — |
| — | 14.15 | 15.25 | 14.70 | +0.67 | 32.6% | 350 | 32.6% | -0.33 | 2.82 | 2.64 | 3.00 | — |
| — | 12.35 | 13.15 | 12.75 | +0.62 | 32.2% | 352.5 | 32.2% | -0.38 | 3.45 | 3.30 | 3.60 | — |
| — | 10.80 | 11.30 | 11.05 | +0.57 | 31.9% | 355 | 31.9% | -0.43 | 4.30 | 4.10 | 4.50 | — |
| — | 9.25 | 9.85 | 9.55 | +0.51 | 31.6% | 357.5 | 31.6% | -0.49 | 5.22 | 5.00 | 5.45 | — |
| — | 7.75 | 8.30 | 8.03 | +0.46 | 31.4% | 360 | 31.4% | -0.55 | 6.28 | 6.05 | 6.50 | — |
| — | 6.60 | 7.00 | 6.80 | +0.40 | 31.2% | 362.5 | 31.2% | -0.60 | 7.53 | 7.35 | 7.70 | — |
| — | 5.50 | 5.75 | 5.62 | +0.35 | 31.1% | 365 | 31.1% | -0.65 | 8.82 | 8.50 | 9.15 | — |
| — | 4.50 | 4.80 | 4.65 | +0.30 | 31.1% | 367.5 | 31.1% | -0.70 | 10.35 | 9.95 | 10.75 | — |
| — | 3.65 | 3.80 | 3.73 | +0.26 | 31.1% | 370 | 31.1% | -0.75 | 11.95 | 11.55 | 12.35 | — |
| — | 2.81 | 3.15 | 2.98 | +0.22 | 31.1% | 372.5 | 31.1% | -0.78 | 13.88 | 13.35 | 14.40 | — |
| — | 2.34 | 2.51 | 2.42 | +0.18 | 31.1% | 375 | 31.1% | -0.82 | 15.72 | 15.10 | 16.35 | — |
| — | 1.78 | 2.02 | 1.90 | +0.15 | 31.2% | 377.5 | 31.2% | -0.85 | 17.73 | 17.05 | 18.40 | — |
| — | 1.37 | 1.58 | 1.48 | +0.13 | 31.3% | 380 | 31.3% | -0.88 | 19.73 | 18.85 | 20.60 | — |
| — | 1.05 | 1.27 | 1.16 | +0.10 | 31.5% | 382.5 | 31.5% | -0.90 | 22.05 | 21.25 | 22.85 | — |
| — | 0.85 | 1.03 | 0.94 | — | — | 385 | 31.7% | -0.92 | 24.30 | 23.50 | 25.10 | — |
| — | 0.60 | 0.85 | 0.72 | +0.07 | 32.0% | 387.5 | 32.0% | -0.94 | 26.60 | 25.75 | 27.45 | — |
| — | 0.44 | 0.61 | 0.53 | +0.06 | 32.3% | 390 | 32.3% | -0.95 | 28.95 | 28.10 | 29.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.05 | 32.6% | 392.5 | 32.6% | -0.96 | 31.35 | 30.55 | 32.15 | — |
| — | 0.23 | 0.36 | 0.29 | +0.04 | 33.0% | 395 | 33.0% | -0.97 | 33.75 | 32.00 | 35.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.